Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 12.09 | 12.20 | 12.09 | 12.19 | 887,820 | +0.11(+0.94%) |
Aug 30, 2004 | 12.05 | 12.10 | 12.01 | 12.07 | 550,392 | +0.01(+0.07%) |
Aug 27, 2004 | 12.01 | 12.07 | 11.95 | 12.07 | 434,919 | +0.04(+0.33%) |
Aug 26, 2004 | 12.06 | 12.09 | 11.98 | 12.03 | 316,356 | -0.03(-0.28%) |
Aug 25, 2004 | 12.07 | 12.09 | 12.00 | 12.06 | 278,989 | +0.03(+0.24%) |
Aug 24, 2004 | 12.26 | 12.26 | 12.00 | 12.03 | 609,112 | -0.14(-1.14%) |
Aug 23, 2004 | 11.97 | 12.22 | 11.96 | 12.17 | 746,219 | +0.25(+2.07%) |
Aug 20, 2004 | 11.84 | 11.96 | 11.78 | 11.92 | 719,528 | +0.00(+0.03%) |
Aug 19, 2004 | 11.92 | 11.96 | 11.85 | 11.92 | 472,006 | +0.01(+0.09%) |
Aug 18, 2004 | 11.87 | 11.94 | 11.74 | 11.91 | 435,200 | +0.06(+0.48%) |
Aug 17, 2004 | 11.89 | 11.94 | 11.75 | 11.85 | 690,870 | +0.02(+0.18%) |
Aug 16, 2004 | 11.98 | 12.06 | 11.79 | 11.83 | 937,550 | -0.20(-1.66%) |
Aug 13, 2004 | 11.87 | 12.09 | 11.85 | 12.03 | 1,274,697 | +0.18(+1.50%) |
Aug 12, 2004 | 11.83 | 11.98 | 11.83 | 11.85 | 881,358 | +0.02(+0.20%) |
Aug 11, 2004 | 11.70 | 11.87 | 11.61 | 11.83 | 1,459,847 | +0.13(+1.11%) |
Aug 10, 2004 | 11.73 | 11.73 | 11.65 | 11.70 | 1,120,452 | -0.03(-0.26%) |
Aug 09, 2004 | 11.77 | 11.77 | 11.59 | 11.73 | 673,451 | -0.05(-0.44%) |
Aug 06, 2004 | 11.84 | 11.86 | 11.76 | 11.78 | 1,811,604 | -0.06(-0.48%) |
Aug 05, 2004 | 12.02 | 12.02 | 11.76 | 11.84 | 1,105,280 | -0.16(-1.31%) |
Aug 04, 2004 | 12.06 | 12.15 | 11.92 | 11.99 | 883,606 | -0.10(-0.79%) |
Aug 03, 2004 | 12.25 | 12.29 | 12.05 | 12.09 | 866,187 | -0.19(-1.56%) |
Aug 02, 2004 | 12.23 | 12.43 | 12.23 | 12.28 | 926,592 | +0.05(+0.38%) |
Jul 30, 2004 | 12.04 | 12.27 | 12.04 | 12.24 | 1,419,389 | +0.20(+1.69%) |
Jul 29, 2004 | 12.18 | 12.19 | 12.02 | 12.03 | 829,101 | -0.12(-1.01%) |
Jul 28, 2004 | 12.23 | 12.31 | 12.07 | 12.16 | 2,199,885 | -0.07(-0.60%) |
Jul 27, 2004 | 12.27 | 12.41 | 12.17 | 12.23 | 1,720,293 | -0.01(-0.04%) |
Jul 26, 2004 | 12.46 | 12.58 | 12.14 | 12.23 | 3,755,538 | -0.48(-3.78%) |
Jul 23, 2004 | 12.92 | 12.95 | 12.68 | 12.72 | 1,913,029 | -0.17(-1.31%) |
Jul 22, 2004 | 13.22 | 13.30 | 12.85 | 12.88 | 6,730,300 | -0.41(-3.12%) |
Jul 21, 2004 | 13.62 | 13.62 | 13.08 | 13.30 | 3,687,547 | -0.31(-2.31%) |
Jul 20, 2004 | 13.57 | 14.26 | 13.54 | 13.61 | 6,550,488 | +0.17(+1.24%) |
Jul 19, 2004 | 13.17 | 14.15 | 13.13 | 13.45 | 5,725,039 | +0.45(+3.48%) |
Jul 16, 2004 | 13.00 | 13.06 | 12.94 | 12.99 | 593,940 | +0.02(+0.19%) |
Jul 15, 2004 | 12.89 | 13.01 | 12.86 | 12.97 | 948,226 | +0.08(+0.65%) |
Jul 14, 2004 | 12.84 | 12.95 | 12.83 | 12.89 | 1,606,506 | +0.03(+0.22%) |
Jul 13, 2004 | 12.91 | 12.91 | 12.82 | 12.86 | 1,054,708 | -0.07(-0.55%) |
Jul 12, 2004 | 12.83 | 12.94 | 12.75 | 12.93 | 1,036,165 | +0.10(+0.75%) |
Jul 09, 2004 | 12.80 | 12.88 | 12.73 | 12.83 | 917,321 | -0.01(-0.04%) |
Jul 08, 2004 | 12.93 | 12.99 | 12.82 | 12.84 | 1,644,435 | -0.09(-0.72%) |
Jul 07, 2004 | 12.98 | 13.01 | 12.91 | 12.93 | 1,493,842 | -0.05(-0.40%) |
Jul 06, 2004 | 12.80 | 13.00 | 12.80 | 12.98 | 1,214,010 | +0.18(+1.39%) |
Jul 02, 2004 | 12.88 | 12.88 | 12.79 | 12.80 | 709,413 | -0.08(-0.64%) |
Jul 01, 2004 | 12.87 | 12.94 | 12.78 | 12.89 | 913,387 | +0.01(+0.10%) |
Jun 30, 2004 | 12.90 | 12.91 | 12.78 | 12.87 | 704,918 | +0.10(+0.79%) |
Jun 29, 2004 | 12.75 | 12.78 | 12.70 | 12.77 | 818,986 | +0.02(+0.15%) |
Jun 28, 2004 | 12.64 | 12.83 | 12.63 | 12.75 | 1,453,666 | +0.10(+0.76%) |
Jun 25, 2004 | 12.62 | 12.66 | 12.60 | 12.66 | 1,478,390 | +0.07(+0.59%) |
Jun 24, 2004 | 12.40 | 12.59 | 12.40 | 12.58 | 760,547 | +0.19(+1.52%) |
Jun 23, 2004 | 12.37 | 12.41 | 12.32 | 12.39 | 864,220 | +0.04(+0.33%) |
Jun 22, 2004 | 12.34 | 12.41 | 12.32 | 12.35 | 904,678 | +0.02(+0.19%) |
Jun 21, 2004 | 12.33 | 12.35 | 12.29 | 12.33 | 794,543 | +0.00(+0.03%) |
Jun 18, 2004 | 12.32 | 12.35 | 12.30 | 12.33 | 994,865 | +0.03(+0.22%) |
Jun 17, 2004 | 12.23 | 12.32 | 12.22 | 12.30 | 1,467,152 | +0.07(+0.60%) |
Jun 16, 2004 | 12.02 | 12.26 | 12.02 | 12.23 | 1,537,952 | +0.24(+1.97%) |
Jun 15, 2004 | 11.98 | 12.00 | 11.95 | 11.99 | 846,239 | +0.11(+0.93%) |
Jun 14, 2004 | 11.94 | 11.97 | 11.88 | 11.88 | 844,553 | -0.05(-0.42%) |
Jun 10, 2004 | 11.92 | 11.96 | 11.91 | 11.93 | 827,415 | +0.02(+0.16%) |
Jun 09, 2004 | 11.91 | 12.05 | 11.89 | 11.91 | 984,188 | -0.01(-0.05%) |
Jun 08, 2004 | 11.68 | 11.94 | 11.68 | 11.91 | 1,095,728 | +0.22(+1.84%) |
Jun 07, 2004 | 11.69 | 11.74 | 11.67 | 11.70 | 968,174 | +0.01(+0.11%) |
Jun 04, 2004 | 11.71 | 11.75 | 11.67 | 11.69 | 660,808 | -0.03(-0.23%) |
Jun 03, 2004 | 11.65 | 11.78 | 11.63 | 11.71 | 908,049 | +0.08(+0.66%) |
Jun 02, 2004 | 11.59 | 11.65 | 11.49 | 11.64 | 1,454,228 | +0.06(+0.55%) |